Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.93 | 42.17 | 41.50 | 42.12 | 4,019,437 | +0.50(+1.20%) |
Sep 29, 2015 | 42.05 | 42.09 | 41.42 | 41.63 | 6,413,211 | -0.47(-1.12%) |
Sep 28, 2015 | 42.44 | 42.52 | 42.01 | 42.10 | 2,455,000 | -0.50(-1.17%) |
Sep 25, 2015 | 42.47 | 42.84 | 42.23 | 42.60 | 3,895,371 | +0.48(+1.14%) |
Sep 24, 2015 | 42.00 | 42.22 | 41.80 | 42.12 | 4,179,326 | -0.13(-0.30%) |
Sep 23, 2015 | 42.18 | 42.34 | 41.81 | 42.24 | 2,369,862 | +0.07(+0.16%) |
Sep 22, 2015 | 41.99 | 42.22 | 41.71 | 42.18 | 2,332,713 | -0.20(-0.48%) |
Sep 21, 2015 | 42.51 | 42.58 | 42.26 | 42.38 | 2,463,907 | +0.19(+0.44%) |
Sep 18, 2015 | 41.83 | 42.33 | 41.81 | 42.19 | 4,441,703 | -0.15(-0.36%) |
Sep 17, 2015 | 42.49 | 42.72 | 42.23 | 42.34 | 2,506,205 | -0.08(-0.18%) |
Sep 16, 2015 | 42.53 | 42.53 | 42.28 | 42.42 | 2,619,302 | +0.01(+0.02%) |
Sep 15, 2015 | 42.33 | 42.56 | 42.18 | 42.41 | 3,483,325 | +0.22(+0.52%) |
Sep 14, 2015 | 42.29 | 42.31 | 41.82 | 42.19 | 2,586,026 | -0.09(-0.22%) |
Sep 11, 2015 | 42.01 | 42.33 | 41.90 | 42.29 | 2,234,580 | +0.17(+0.40%) |
Sep 10, 2015 | 42.10 | 42.40 | 41.87 | 42.12 | 3,227,405 | +0.05(+0.11%) |
Sep 09, 2015 | 42.82 | 42.95 | 41.99 | 42.07 | 3,833,121 | -0.48(-1.12%) |
Sep 08, 2015 | 42.45 | 42.72 | 42.17 | 42.55 | 3,482,572 | +0.65(+1.54%) |
Sep 04, 2015 | 41.70 | 41.90 | 41.90 | 41.90 | 2,735,057 | -0.29(-0.70%) |
Sep 03, 2015 | 41.86 | 42.42 | 41.86 | 42.20 | 2,305,433 | +0.42(+1.00%) |
Sep 02, 2015 | 41.74 | 41.93 | 41.36 | 41.78 | 2,029,326 | +0.39(+0.95%) |
Sep 01, 2015 | 41.39 | 41.83 | 41.04 | 41.38 | 3,420,908 | -0.63(-1.50%) |
Aug 31, 2015 | 42.07 | 42.19 | 41.89 | 42.01 | 2,473,054 | -0.13(-0.30%) |
Aug 28, 2015 | 42.03 | 42.38 | 41.90 | 42.14 | 2,990,873 | +0.15(+0.36%) |
Aug 27, 2015 | 41.99 | 42.22 | 41.38 | 41.99 | 4,595,906 | +0.44(+1.07%) |
Aug 26, 2015 | 42.23 | 42.25 | 41.22 | 41.54 | 5,206,793 | +0.29(+0.71%) |
Aug 25, 2015 | 42.27 | 42.61 | 41.22 | 41.25 | 3,621,507 | -0.27(-0.65%) |
Aug 24, 2015 | 41.27 | 42.53 | 40.95 | 41.52 | 5,280,397 | -1.82(-4.20%) |
Aug 21, 2015 | 43.69 | 43.94 | 43.33 | 43.34 | 4,240,470 | -0.78(-1.77%) |
Aug 20, 2015 | 43.88 | 44.50 | 43.72 | 44.12 | 3,881,122 | -0.03(-0.06%) |
Aug 19, 2015 | 44.00 | 44.44 | 43.78 | 44.14 | 2,722,856 | -0.08(-0.19%) |
Aug 18, 2015 | 44.09 | 44.52 | 44.06 | 44.23 | 2,417,510 | +0.05(+0.11%) |
Aug 17, 2015 | 43.57 | 44.23 | 43.33 | 44.18 | 1,702,008 | +0.33(+0.75%) |
Aug 14, 2015 | 43.61 | 43.88 | 43.50 | 43.85 | 1,316,256 | +0.29(+0.67%) |
Aug 13, 2015 | 43.40 | 43.87 | 43.31 | 43.56 | 2,231,737 | +0.04(+0.10%) |
Aug 12, 2015 | 43.00 | 43.56 | 42.93 | 43.51 | 3,016,577 | +0.28(+0.64%) |
Aug 11, 2015 | 42.81 | 43.28 | 42.75 | 43.24 | 1,895,353 | +0.11(+0.25%) |
Aug 10, 2015 | 42.83 | 43.16 | 42.76 | 43.13 | 1,914,673 | +0.53(+1.24%) |
Aug 07, 2015 | 42.77 | 42.90 | 42.43 | 42.60 | 2,751,550 | -0.18(-0.43%) |
Aug 06, 2015 | 43.30 | 43.47 | 42.76 | 42.78 | 2,169,583 | -0.52(-1.20%) |
Aug 05, 2015 | 42.98 | 43.50 | 42.95 | 43.30 | 2,445,414 | +0.53(+1.24%) |
Aug 04, 2015 | 42.69 | 43.12 | 42.62 | 42.77 | 2,209,456 | +0.14(+0.33%) |
Aug 03, 2015 | 42.84 | 42.91 | 42.52 | 42.63 | 2,596,014 | -0.28(-0.65%) |
Jul 31, 2015 | 43.16 | 43.19 | 42.83 | 42.91 | 1,976,049 | -0.06(-0.14%) |
Jul 30, 2015 | 42.41 | 43.12 | 42.41 | 42.97 | 3,299,975 | +0.42(+0.99%) |
Jul 29, 2015 | 42.19 | 42.62 | 42.14 | 42.55 | 3,906,914 | +0.45(+1.08%) |
Jul 28, 2015 | 41.72 | 42.17 | 41.56 | 42.09 | 4,194,942 | +0.92(+2.24%) |
Jul 27, 2015 | 40.89 | 41.57 | 40.86 | 41.17 | 4,613,436 | +0.19(+0.47%) |
Jul 24, 2015 | 41.30 | 41.59 | 40.89 | 40.98 | 3,729,344 | -0.21(-0.51%) |
Jul 23, 2015 | 40.08 | 41.42 | 40.08 | 41.19 | 5,611,526 | +1.07(+2.68%) |
Jul 22, 2015 | 40.47 | 40.68 | 39.90 | 40.11 | 3,276,952 | -0.36(-0.89%) |
Jul 21, 2015 | 40.71 | 40.79 | 40.30 | 40.48 | 1,512,671 | -0.25(-0.62%) |
Jul 20, 2015 | 40.82 | 40.89 | 40.65 | 40.73 | 1,218,918 | -0.13(-0.31%) |
Jul 17, 2015 | 40.98 | 41.03 | 40.71 | 40.85 | 1,909,015 | -0.22(-0.53%) |
Jul 16, 2015 | 40.84 | 41.31 | 40.69 | 41.07 | 2,740,538 | +0.45(+1.12%) |
Jul 15, 2015 | 40.81 | 40.90 | 40.55 | 40.62 | 1,875,434 | -0.17(-0.41%) |
Jul 14, 2015 | 40.16 | 40.84 | 40.14 | 40.79 | 2,722,870 | +0.56(+1.40%) |
Jul 13, 2015 | 40.40 | 40.42 | 40.10 | 40.22 | 2,481,334 | +0.15(+0.38%) |
Jul 10, 2015 | 39.91 | 40.19 | 39.70 | 40.07 | 2,288,180 | +0.50(+1.27%) |
Jul 09, 2015 | 39.59 | 39.73 | 39.50 | 39.57 | 2,686,145 | +0.29(+0.73%) |
Jul 08, 2015 | 39.16 | 39.66 | 39.11 | 39.28 | 2,444,747 | -0.18(-0.45%) |
Jul 07, 2015 | 39.05 | 39.54 | 38.95 | 39.46 | 2,366,875 | +0.41(+1.05%) |
Jul 06, 2015 | 38.64 | 39.06 | 38.49 | 39.05 | 1,463,916 | +0.13(+0.34%) |
Jul 02, 2015 | 39.08 | 38.91 | 38.91 | 38.91 | 1,054,081 | -0.12(-0.30%) |